9475 (株)昭文社ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 557 | 557 | 550 | 555 | 9,700 | 555 |
| 2009-12-29 | 559 | 559 | 553 | 555 | 5,100 | 555 |
| 2009-12-28 | 560 | 560 | 555 | 557 | 4,800 | 557 |
| 2009-12-25 | 564 | 564 | 554 | 560 | 11,900 | 560 |
| 2009-12-24 | 563 | 565 | 560 | 565 | 8,400 | 565 |
| 2009-12-22 | 566 | 569 | 564 | 564 | 10,100 | 564 |
| 2009-12-21 | 575 | 575 | 568 | 568 | 10,600 | 568 |
| 2009-12-18 | 569 | 574 | 565 | 570 | 7,100 | 570 |
| 2009-12-17 | 575 | 577 | 565 | 575 | 5,200 | 575 |
| 2009-12-16 | 566 | 574 | 565 | 574 | 7,500 | 574 |
| 2009-12-15 | 540 | 579 | 540 | 556 | 12,000 | 556 |
| 2009-12-14 | 542 | 551 | 540 | 542 | 32,200 | 542 |
| 2009-12-11 | 570 | 574 | 563 | 572 | 15,700 | 572 |
| 2009-12-10 | 585 | 585 | 568 | 576 | 7,200 | 576 |
| 2009-12-09 | 585 | 595 | 579 | 589 | 8,900 | 589 |
| 2009-12-08 | 570 | 592 | 570 | 580 | 19,900 | 580 |
| 2009-12-07 | 600 | 600 | 579 | 580 | 15,100 | 580 |
| 2009-12-04 | 582 | 584 | 568 | 578 | 7,600 | 578 |
| 2009-12-03 | 576 | 585 | 572 | 582 | 11,900 | 582 |
| 2009-12-02 | 572 | 590 | 568 | 577 | 15,200 | 577 |
| 2009-12-01 | 551 | 568 | 549 | 567 | 12,100 | 567 |
| 2009-11-30 | 545 | 550 | 544 | 550 | 8,600 | 550 |
| 2009-11-27 | 535 | 547 | 530 | 547 | 10,400 | 547 |
| 2009-11-26 | 538 | 547 | 537 | 538 | 6,300 | 538 |
| 2009-11-25 | 545 | 550 | 541 | 545 | 9,800 | 545 |
| 2009-11-24 | 545 | 578 | 529 | 540 | 14,000 | 540 |
| 2009-11-20 | 521 | 550 | 521 | 547 | 10,300 | 547 |
| 2009-11-19 | 521 | 560 | 521 | 536 | 14,800 | 536 |
| 2009-11-18 | 514 | 524 | 514 | 520 | 14,300 | 520 |
| 2009-11-17 | 525 | 528 | 523 | 523 | 15,800 | 523 |
| 2009-11-16 | 563 | 563 | 522 | 535 | 17,000 | 535 |
| 2009-11-13 | 570 | 580 | 563 | 566 | 12,500 | 566 |
| 2009-11-12 | 595 | 595 | 570 | 575 | 13,600 | 575 |
| 2009-11-11 | 590 | 595 | 590 | 594 | 8,200 | 594 |
| 2009-11-10 | 599 | 600 | 590 | 593 | 16,500 | 593 |
| 2009-11-09 | 609 | 609 | 600 | 602 | 10,800 | 602 |
| 2009-11-06 | 610 | 610 | 606 | 608 | 11,800 | 608 |
| 2009-11-05 | 620 | 620 | 606 | 608 | 13,100 | 608 |
| 2009-11-04 | 613 | 613 | 606 | 610 | 7,400 | 610 |
| 2009-11-02 | 615 | 618 | 609 | 614 | 15,400 | 614 |
| 2009-10-30 | 619 | 624 | 616 | 617 | 13,900 | 617 |
| 2009-10-29 | 605 | 616 | 600 | 615 | 21,300 | 615 |
| 2009-10-28 | 615 | 616 | 600 | 610 | 15,400 | 610 |
| 2009-10-27 | 621 | 623 | 615 | 619 | 16,000 | 619 |
| 2009-10-26 | 623 | 624 | 616 | 621 | 15,000 | 621 |
| 2009-10-23 | 623 | 623 | 617 | 620 | 11,600 | 620 |
| 2009-10-22 | 624 | 624 | 615 | 620 | 10,200 | 620 |
| 2009-10-21 | 630 | 630 | 625 | 626 | 13,100 | 626 |
| 2009-10-20 | 630 | 635 | 626 | 635 | 13,500 | 635 |
| 2009-10-19 | 624 | 635 | 618 | 634 | 19,400 | 634 |
| 2009-10-16 | 615 | 619 | 613 | 615 | 8,100 | 615 |
| 2009-10-15 | 620 | 620 | 615 | 618 | 10,200 | 618 |
| 2009-10-14 | 621 | 622 | 616 | 620 | 8,200 | 620 |
| 2009-10-13 | 619 | 626 | 619 | 621 | 16,100 | 621 |
| 2009-10-09 | 637 | 637 | 624 | 629 | 7,300 | 629 |
| 2009-10-08 | 630 | 635 | 625 | 635 | 12,600 | 635 |
| 2009-10-07 | 627 | 630 | 624 | 630 | 9,800 | 630 |
| 2009-10-06 | 620 | 628 | 618 | 627 | 14,300 | 627 |
| 2009-10-05 | 627 | 630 | 615 | 630 | 14,600 | 630 |
| 2009-10-02 | 624 | 627 | 620 | 624 | 10,700 | 624 |
| 2009-10-01 | 625 | 630 | 625 | 630 | 8,900 | 630 |
| 2009-09-30 | 625 | 637 | 625 | 626 | 6,400 | 626 |
| 2009-09-29 | 631 | 631 | 625 | 630 | 8,200 | 630 |
| 2009-09-28 | 641 | 641 | 632 | 632 | 10,700 | 632 |
| 2009-09-25 | 645 | 645 | 629 | 634 | 9,100 | 634 |
| 2009-09-24 | 627 | 649 | 627 | 645 | 16,800 | 645 |
| 2009-09-18 | 628 | 628 | 620 | 624 | 10,700 | 624 |
| 2009-09-17 | 624 | 632 | 620 | 628 | 5,700 | 628 |
| 2009-09-16 | 625 | 632 | 622 | 624 | 9,100 | 624 |
| 2009-09-15 | 629 | 630 | 622 | 622 | 7,400 | 622 |
| 2009-09-14 | 640 | 640 | 629 | 631 | 10,600 | 631 |
| 2009-09-11 | 645 | 645 | 630 | 636 | 21,800 | 636 |
| 2009-09-10 | 626 | 638 | 626 | 636 | 10,000 | 636 |
| 2009-09-09 | 632 | 632 | 627 | 628 | 11,300 | 628 |
| 2009-09-08 | 628 | 635 | 628 | 630 | 4,300 | 630 |
| 2009-09-07 | 626 | 631 | 626 | 628 | 5,000 | 628 |
| 2009-09-04 | 633 | 636 | 627 | 627 | 12,600 | 627 |
| 2009-09-03 | 639 | 639 | 633 | 633 | 8,300 | 633 |
| 2009-09-02 | 641 | 642 | 631 | 634 | 15,300 | 634 |
| 2009-09-01 | 643 | 645 | 642 | 642 | 6,200 | 642 |
| 2009-08-31 | 639 | 649 | 639 | 642 | 8,000 | 642 |
| 2009-08-28 | 644 | 647 | 638 | 639 | 11,900 | 639 |
| 2009-08-27 | 645 | 648 | 643 | 646 | 9,300 | 646 |
| 2009-08-26 | 636 | 649 | 636 | 649 | 12,700 | 649 |
| 2009-08-25 | 631 | 649 | 631 | 632 | 14,800 | 632 |
| 2009-08-24 | 624 | 641 | 623 | 641 | 19,600 | 641 |
| 2009-08-21 | 620 | 621 | 608 | 614 | 6,600 | 614 |
| 2009-08-20 | 604 | 625 | 603 | 624 | 11,400 | 624 |
| 2009-08-19 | 603 | 612 | 602 | 608 | 16,900 | 608 |
| 2009-08-18 | 615 | 615 | 608 | 610 | 8,100 | 610 |
| 2009-08-17 | 619 | 625 | 601 | 625 | 13,300 | 625 |
| 2009-08-14 | 613 | 621 | 611 | 611 | 16,100 | 611 |
| 2009-08-13 | 623 | 628 | 615 | 620 | 11,300 | 620 |
| 2009-08-12 | 631 | 631 | 617 | 623 | 11,100 | 623 |
| 2009-08-11 | 639 | 639 | 631 | 637 | 9,100 | 637 |
| 2009-08-10 | 640 | 648 | 634 | 639 | 15,900 | 639 |
| 2009-08-07 | 636 | 650 | 631 | 643 | 13,200 | 643 |
| 2009-08-06 | 636 | 643 | 636 | 636 | 5,900 | 636 |
| 2009-08-05 | 649 | 649 | 644 | 646 | 6,600 | 646 |
| 2009-08-04 | 642 | 648 | 641 | 648 | 9,900 | 648 |
| 2009-08-03 | 613 | 645 | 613 | 641 | 12,300 | 641 |
| 2009-07-31 | 626 | 630 | 614 | 618 | 8,300 | 618 |
| 2009-07-30 | 629 | 629 | 615 | 620 | 9,600 | 620 |
| 2009-07-29 | 612 | 621 | 606 | 619 | 8,400 | 619 |
| 2009-07-28 | 615 | 624 | 611 | 616 | 9,900 | 616 |
| 2009-07-27 | 640 | 649 | 619 | 621 | 8,700 | 621 |
| 2009-07-24 | 603 | 640 | 599 | 630 | 22,000 | 630 |
| 2009-07-23 | 587 | 603 | 580 | 597 | 10,600 | 597 |
| 2009-07-22 | 604 | 615 | 578 | 587 | 14,900 | 587 |
| 2009-07-21 | 586 | 586 | 578 | 585 | 5,800 | 585 |
| 2009-07-17 | 588 | 588 | 573 | 577 | 12,400 | 577 |
| 2009-07-16 | 588 | 610 | 585 | 588 | 11,200 | 588 |
| 2009-07-15 | 600 | 600 | 586 | 588 | 11,300 | 588 |
| 2009-07-14 | 613 | 630 | 599 | 602 | 15,600 | 602 |
| 2009-07-13 | 641 | 643 | 610 | 618 | 12,100 | 618 |
| 2009-07-10 | 640 | 644 | 636 | 642 | 9,100 | 642 |
| 2009-07-09 | 646 | 660 | 646 | 647 | 13,900 | 647 |
| 2009-07-08 | 668 | 678 | 653 | 656 | 17,300 | 656 |
| 2009-07-07 | 680 | 682 | 669 | 678 | 17,000 | 678 |
| 2009-07-06 | 667 | 670 | 655 | 670 | 7,900 | 670 |
| 2009-07-03 | 655 | 671 | 646 | 668 | 11,800 | 668 |
| 2009-07-02 | 681 | 681 | 665 | 665 | 26,900 | 665 |
| 2009-07-01 | 646 | 659 | 641 | 651 | 13,400 | 651 |
| 2009-06-30 | 642 | 648 | 642 | 646 | 6,400 | 646 |
| 2009-06-29 | 650 | 655 | 647 | 650 | 9,300 | 650 |
| 2009-06-26 | 649 | 654 | 646 | 652 | 8,900 | 652 |
| 2009-06-25 | 640 | 650 | 637 | 649 | 14,600 | 649 |
| 2009-06-24 | 630 | 634 | 630 | 633 | 9,700 | 633 |
| 2009-06-23 | 635 | 636 | 628 | 631 | 11,400 | 631 |
| 2009-06-22 | 636 | 639 | 633 | 634 | 10,200 | 634 |
| 2009-06-19 | 634 | 635 | 628 | 632 | 7,800 | 632 |
| 2009-06-18 | 627 | 638 | 620 | 636 | 10,000 | 636 |
| 2009-06-17 | 604 | 640 | 604 | 637 | 12,200 | 637 |
| 2009-06-16 | 629 | 638 | 584 | 611 | 23,300 | 611 |
| 2009-06-15 | 645 | 650 | 639 | 639 | 22,900 | 639 |
| 2009-06-12 | 645 | 645 | 630 | 638 | 35,600 | 638 |
| 2009-06-11 | 652 | 664 | 646 | 649 | 22,400 | 649 |
| 2009-06-10 | 657 | 664 | 650 | 662 | 31,600 | 662 |
| 2009-06-09 | 679 | 679 | 651 | 667 | 37,300 | 667 |
| 2009-06-08 | 670 | 680 | 656 | 675 | 35,500 | 675 |
| 2009-06-05 | 620 | 658 | 620 | 650 | 45,800 | 650 |
| 2009-06-04 | 607 | 640 | 601 | 618 | 50,000 | 618 |
| 2009-06-03 | 570 | 582 | 556 | 577 | 24,000 | 577 |
| 2009-06-02 | 538 | 572 | 534 | 561 | 26,400 | 561 |
| 2009-06-01 | 521 | 530 | 520 | 527 | 20,500 | 527 |
| 2009-05-29 | 511 | 523 | 507 | 517 | 17,100 | 517 |
| 2009-05-28 | 495 | 514 | 495 | 510 | 29,000 | 510 |
| 2009-05-27 | 490 | 500 | 490 | 495 | 24,700 | 495 |
| 2009-05-26 | 474 | 486 | 466 | 486 | 17,000 | 486 |
| 2009-05-25 | 469 | 471 | 461 | 469 | 25,200 | 469 |
| 2009-05-22 | 464 | 468 | 461 | 467 | 7,100 | 467 |
| 2009-05-21 | 464 | 466 | 460 | 465 | 3,000 | 465 |
| 2009-05-20 | 470 | 470 | 460 | 469 | 6,600 | 469 |
| 2009-05-19 | 461 | 470 | 455 | 470 | 7,200 | 470 |
| 2009-05-18 | 453 | 466 | 453 | 464 | 15,300 | 464 |
| 2009-05-15 | 455 | 470 | 445 | 468 | 17,100 | 468 |
| 2009-05-14 | 462 | 466 | 457 | 459 | 14,100 | 459 |
| 2009-05-13 | 466 | 468 | 457 | 467 | 8,700 | 467 |
| 2009-05-12 | 472 | 476 | 460 | 465 | 22,600 | 465 |
| 2009-05-11 | 478 | 478 | 474 | 476 | 5,000 | 476 |
| 2009-05-08 | 465 | 479 | 465 | 479 | 6,200 | 479 |
| 2009-05-07 | 477 | 477 | 470 | 470 | 14,100 | 470 |
| 2009-05-01 | 471 | 475 | 464 | 472 | 9,300 | 472 |
| 2009-04-30 | 461 | 490 | 458 | 476 | 32,400 | 476 |
| 2009-04-28 | 460 | 460 | 455 | 456 | 9,500 | 456 |
| 2009-04-27 | 455 | 460 | 455 | 455 | 8,000 | 455 |
| 2009-04-24 | 458 | 461 | 448 | 459 | 8,400 | 459 |
| 2009-04-23 | 447 | 459 | 443 | 458 | 10,700 | 458 |
| 2009-04-22 | 458 | 460 | 450 | 451 | 11,300 | 451 |
| 2009-04-21 | 459 | 460 | 456 | 457 | 8,900 | 457 |
| 2009-04-20 | 463 | 467 | 458 | 466 | 4,900 | 466 |
| 2009-04-17 | 466 | 466 | 458 | 458 | 2,200 | 458 |
| 2009-04-16 | 461 | 467 | 455 | 467 | 9,400 | 467 |
| 2009-04-15 | 460 | 461 | 451 | 460 | 10,200 | 460 |
| 2009-04-14 | 466 | 466 | 456 | 456 | 6,500 | 456 |
| 2009-04-13 | 473 | 473 | 462 | 466 | 4,700 | 466 |
| 2009-04-10 | 475 | 475 | 465 | 468 | 10,400 | 468 |
| 2009-04-09 | 469 | 475 | 468 | 474 | 8,500 | 474 |
| 2009-04-08 | 463 | 472 | 461 | 469 | 5,000 | 469 |
| 2009-04-07 | 466 | 471 | 463 | 468 | 8,600 | 468 |
| 2009-04-06 | 488 | 488 | 460 | 471 | 10,800 | 471 |
| 2009-04-03 | 479 | 481 | 474 | 474 | 7,500 | 474 |
| 2009-04-02 | 463 | 486 | 462 | 484 | 23,300 | 484 |
| 2009-04-01 | 458 | 471 | 458 | 471 | 7,700 | 471 |
| 2009-03-31 | 466 | 477 | 458 | 463 | 10,500 | 463 |
| 2009-03-30 | 473 | 479 | 469 | 470 | 13,000 | 470 |
| 2009-03-27 | 480 | 485 | 473 | 477 | 16,600 | 477 |
| 2009-03-26 | 479 | 485 | 474 | 483 | 23,400 | 483 |
| 2009-03-25 | 489 | 495 | 485 | 495 | 78,100 | 495 |
| 2009-03-24 | 467 | 479 | 466 | 479 | 27,300 | 479 |
| 2009-03-23 | 451 | 468 | 451 | 467 | 16,900 | 467 |
| 2009-03-19 | 465 | 465 | 450 | 462 | 11,500 | 462 |
| 2009-03-18 | 469 | 469 | 460 | 462 | 11,200 | 462 |
| 2009-03-17 | 460 | 470 | 457 | 466 | 16,000 | 466 |
| 2009-03-16 | 450 | 457 | 450 | 454 | 11,100 | 454 |
| 2009-03-13 | 432 | 450 | 432 | 448 | 21,800 | 448 |
| 2009-03-12 | 433 | 438 | 433 | 437 | 8,800 | 437 |
| 2009-03-11 | 442 | 446 | 437 | 440 | 4,400 | 440 |
| 2009-03-10 | 440 | 440 | 436 | 437 | 5,300 | 437 |
| 2009-03-09 | 446 | 446 | 440 | 440 | 5,100 | 440 |
| 2009-03-06 | 450 | 450 | 435 | 446 | 13,500 | 446 |
| 2009-03-05 | 441 | 449 | 433 | 449 | 17,500 | 449 |
| 2009-03-04 | 430 | 431 | 425 | 431 | 6,800 | 431 |
| 2009-03-03 | 431 | 432 | 425 | 427 | 11,300 | 427 |
| 2009-03-02 | 439 | 444 | 430 | 444 | 8,100 | 444 |
| 2009-02-27 | 434 | 443 | 426 | 443 | 12,300 | 443 |
| 2009-02-26 | 430 | 433 | 423 | 433 | 10,400 | 433 |
| 2009-02-25 | 442 | 442 | 420 | 435 | 12,600 | 435 |
| 2009-02-24 | 421 | 428 | 420 | 428 | 3,400 | 428 |
| 2009-02-23 | 425 | 428 | 420 | 428 | 10,500 | 428 |
| 2009-02-20 | 430 | 447 | 430 | 442 | 14,300 | 442 |
| 2009-02-19 | 438 | 440 | 420 | 420 | 5,200 | 420 |
| 2009-02-18 | 414 | 433 | 414 | 433 | 6,300 | 433 |
| 2009-02-17 | 424 | 430 | 424 | 426 | 4,700 | 426 |
| 2009-02-16 | 423 | 449 | 423 | 449 | 13,900 | 449 |
| 2009-02-13 | 420 | 421 | 414 | 420 | 6,100 | 420 |
| 2009-02-12 | 414 | 417 | 410 | 416 | 8,900 | 416 |
| 2009-02-10 | 420 | 420 | 414 | 414 | 2,900 | 414 |
| 2009-02-09 | 420 | 420 | 413 | 413 | 3,400 | 413 |
| 2009-02-06 | 430 | 432 | 412 | 419 | 7,500 | 419 |
| 2009-02-05 | 428 | 428 | 421 | 425 | 10,000 | 425 |
| 2009-02-04 | 420 | 429 | 420 | 427 | 4,300 | 427 |
| 2009-02-03 | 421 | 430 | 418 | 424 | 6,900 | 424 |
| 2009-02-02 | 410 | 424 | 409 | 421 | 7,700 | 421 |
| 2009-01-30 | 409 | 415 | 409 | 415 | 5,900 | 415 |
| 2009-01-29 | 411 | 415 | 410 | 415 | 9,200 | 415 |
| 2009-01-28 | 415 | 416 | 407 | 411 | 7,600 | 411 |
| 2009-01-27 | 411 | 413 | 407 | 413 | 6,000 | 413 |
| 2009-01-26 | 412 | 412 | 405 | 406 | 11,300 | 406 |
| 2009-01-23 | 411 | 411 | 405 | 407 | 7,400 | 407 |
| 2009-01-22 | 410 | 413 | 406 | 408 | 3,200 | 408 |
| 2009-01-21 | 405 | 416 | 405 | 412 | 6,500 | 412 |
| 2009-01-20 | 415 | 419 | 410 | 410 | 6,800 | 410 |
| 2009-01-19 | 412 | 430 | 412 | 418 | 4,300 | 418 |
| 2009-01-16 | 403 | 414 | 403 | 413 | 7,800 | 413 |
| 2009-01-15 | 411 | 416 | 402 | 402 | 12,000 | 402 |
| 2009-01-14 | 415 | 420 | 406 | 420 | 17,100 | 420 |
| 2009-01-13 | 426 | 426 | 420 | 420 | 11,500 | 420 |
| 2009-01-09 | 432 | 440 | 427 | 437 | 10,700 | 437 |
| 2009-01-08 | 441 | 441 | 430 | 433 | 6,200 | 433 |
| 2009-01-07 | 443 | 443 | 430 | 441 | 15,300 | 441 |
| 2009-01-06 | 448 | 448 | 433 | 438 | 9,300 | 438 |
| 2009-01-05 | 455 | 455 | 444 | 446 | 4,100 | 446 |
分割・併合履歴 ： [1997-03-26]1株→1.5株